Stockscreener 앱 받기
6.70
1.82%
0.12
시간 외 거래:
6.51
-0.19
-2.84%
Energous Corp 주식 (WATT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-18 | $6.88 | $6.25 | $0.6318 | 52,703.0 | +1.82% |
| 2025-11-17 | $6.96 | $6.47 | $0.49 | 37,799.0 | -3.66% |
| 2025-11-14 | $7.14 | $6.60 | $0.54 | 66,776.0 | -0.29% |
| 2025-11-13 | $7.50 | $6.70 | $0.80 | 71,321.0 | -6.29% |
| 2025-11-12 | $8.27 | $7.31 | $0.96 | 122,596.0 | +2.52% |
| 2025-11-11 | $7.78 | $7.10 | $0.6828 | 32,455.0 | -4.93% |
| 2025-11-10 | $7.67 | $7.21 | $0.46 | 31,448.0 | +4.02% |
| 2025-11-07 | $7.42 | $6.92 | $0.50 | 50,059.0 | -2.57% |
| 2025-11-06 | $7.84 | $7.28 | $0.56 | 39,092.0 | -3.65% |
| 2025-11-05 | $7.77 | $7.10 | $0.67 | 40,485.0 | +8.47% |
| 2025-11-04 | $7.49 | $6.92 | $0.5699 | 54,679.0 | -3.28% |
| 2025-11-03 | $7.85 | $7.32 | $0.5299 | 19,717.0 | -2.66% |
| 2025-10-31 | $7.81 | $7.29 | $0.5215 | 29,788.0 | -1.44% |
| 2025-10-30 | $8.22 | $7.35 | $0.87 | 67,460.0 | -1.93% |
| 2025-10-29 | $8.78 | $7.75 | $1.03 | 79,536.0 | -6.94% |
| 2025-10-28 | $8.64 | $8.12 | $0.525 | 41,648.0 | -1.76% |
| 2025-10-27 | $8.82 | $8.10 | $0.72 | 58,727.0 | +0.59% |
| 2025-10-24 | $8.69 | $8.06 | $0.6263 | 66,781.0 | +1.93% |
| 2025-10-23 | $8.57 | $8.07 | $0.4983 | 65,390.0 | +0.24% |
| 2025-10-22 | $8.92 | $8.07 | $0.8548 | 65,759.0 | -2.24% |
| 2025-10-21 | $10.20 | $8.29 | $1.91 | 168,402.0 | -17.93% |
Energous Corp 주식 (WATT) 연도별 가격 이력
이 심층 분석에서는 Energous Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WATT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energous Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energous Corp 주식 (WATT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.27 | $6.25 | $2.02 | 671,833.0 | -10.90% |
| 2025-10 | $14.51 | $7.07 | $7.44 | 4,418,792.0 | -2.59% |
| 2025-09 | $10.50 | $6.60 | $3.90 | 1,095,467.0 | +3.42% |
| 2025-08 | $12.90 | $6.51 | $6.39 | 1,099,565.8 | -37.79% |
| 2025-07 | $18.36 | $7.88 | $10.48 | 1,560,733.0 | +46.57% |
| 2025-06 | $9.00 | $7.50 | $1.50 | 381,811.6 | -3.09% |
| 2025-05 | $9.90 | $7.46 | $2.45 | 1,357,331.6 | -1.19% |
| 2025-04 | $9.38 | $3.67 | $5.71 | 599,147.7 | +4.51% |
| 2025-03 | $11.37 | $7.74 | $3.63 | 416,397.0 | -23.95% |
| 2025-02 | $14.70 | $10.20 | $4.50 | 477,278.8 | -23.70% |
| 2025-01 | $43.20 | $12.93 | $30.27 | 3,373,455.3 | -53.47% |
Energous Corp 주식 (WATT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $81.00 | $8.41 | $72.59 | 8,333,749.8 | +420.63% |
| 2024-11 | $18.00 | $13.50 | $4.50 | 75,898.1 | -11.46% |
| 2024-10 | $19.50 | $16.20 | $3.30 | 146,708.6 | -2.76% |
| 2024-09 | $27.30 | $16.50 | $10.80 | 189,094.1 | -33.20% |
| 2024-08 | $32.70 | $21.00 | $11.70 | 66,317.4 | -2.95% |
| 2024-07 | $33.30 | $18.90 | $14.40 | 66,614.1 | -16.34% |
| 2024-06 | $43.80 | $28.20 | $15.60 | 21,001.5 | -22.14% |
| 2024-05 | $48.90 | $39.90 | $9.00 | 22,274.6 | +0.72% |
| 2024-04 | $62.70 | $39.00 | $23.70 | 37,503.7 | -31.53% |
| 2024-03 | $65.70 | $48.30 | $17.40 | 50,068.0 | -3.33% |
| 2024-02 | $82.50 | $48.00 | $34.50 | 63,619.0 | +18.64% |
| 2024-01 | $58.80 | $47.70 | $11.10 | 27,272.8 | -3.28% |
Energous Corp 주식 (WATT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $68.40 | $52.50 | $15.90 | 29,207.3 | -9.41% |
| 2023-11 | $80.11 | $49.20 | $30.91 | 54,463.8 | +20.81% |
| 2023-10 | $58.80 | $45.30 | $13.50 | 16,808.8 | +4.50% |
| 2023-09 | $63.15 | $46.68 | $16.47 | 30,380.6 | -20.00% |
| 2023-08 | $94.50 | $5.10 | $89.40 | 396,630.0 | +710.04% |
| 2023-07 | $8.40 | $6.21 | $2.19 | 510,005.8 | +2.88% |
| 2023-06 | $11.49 | $5.40 | $6.09 | 572,529.4 | -19.97% |
| 2023-05 | $12.08 | $8.70 | $3.38 | 178,954.0 | -20.11% |
| 2023-04 | $16.76 | $9.90 | $6.86 | 211,099.9 | -30.48% |
| 2023-03 | $20.64 | $13.52 | $7.12 | 312,512.6 | -7.53% |
| 2023-02 | $26.10 | $17.40 | $8.70 | 209,676.0 | -28.78% |
| 2023-01 | $27.60 | $24.00 | $3.60 | 142,632.0 | -1.91% |
0.17%
0.10%
자본화:
|
볼륨(24시간):